時価総額

2016/02/25~2016/07/21

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2016
07/21920935892902-2.17%171,000250億5756万-3.43%27.525.11
07/20860925853922+6.71%165,200256億1316万-1.18%28.145.22
07/19850876828864-0.92%230,600240億192万-7.1%26.374.9
07/15930947860872-7.04%222,100242億2416万-6.24%26.614.94
07/14918965910938+2.18%178,700260億5764万+0.86%28.625.31
07/13979979891918-5.26%488,100255億204万-0.97%28.015.2
07/121,0141,014935969-3.96%280,500269億1882万+4.87%29.575.49
07/111,0331,0349901,009+0.5%151,400280億3002万+9.91%30.795.72
07/081,0101,0369831,004+0.6%235,700278億9112万+10.21%30.645.69
07/071,0661,072994998-6.99%422,000277億2444万+10.52%30.455.65
07/061,0011,0779851,073+6.03%327,600298億794万+20.16%32.746.08
07/051,0301,0319961,012-0.69%126,900281億1336万+14.87%30.885.73
07/041,0241,0691,0151,019-0.2%396,100283億782万+17.26%31.15.77
07/019391,0309351,021+9.55%491,000283億6338万+19.14%31.165.78
06/30978978915932-2.1%377,700258億9096万+10.43%28.445.28
06/291,0151,015932952-3.25%408,400264億4656万+14.15%29.055.39
06/289031,015903984+6.15%411,400273億3552万+19.42%30.035.58
06/27887950886927+4.86%288,600257億5206万+14.02%28.295.25
06/24942968827884-2.75%592,400245億5752万+9.81%26.985.01
06/23880934875909+5.09%338,900252億5202万+14.05%27.745.15
06/22866934856865-1.03%295,900240億2970万+9.77%26.44.9
06/21850893843874+4.05%311,000242億7972万+12.05%26.674.95
06/20810854809840+3.7%166,200233億3520万+8.81%25.634.76
06/17861869810810-4.14%175,500225億180万+5.61%24.724.59
06/16870895834845-4.3%288,200234億7410万+10.31%25.794.79
06/15821885805883+5.62%278,900245億2974万+16.03%26.955
06/14880885810836-4.46%329,800232億2408万+10.44%25.514.74
06/13868891843875+0.57%314,500243億750万+16.05%26.74.96
06/10892898864870+0.12%217,900241億6860万+16%26.554.93
06/09840899833869+4.95%413,400241億4082万+16.64%26.524.92
06/08840844813828-1.43%189,700230億184万+11.89%25.274.69
06/07833848829840+0.96%224,800233億3520万+14.13%25.634.76
06/06781843781832+5.72%409,300231億1296万+13.66%25.394.71
06/03766792766787+2.74%325,900218億6286万+8.25%24.024.46
06/02755774750766+1.73%390,200212億7948万+5.66%23.374.34
06/01745759743753+2.87%326,300209億1834万+4.01%22.984.27
05/31725744716732+3.1%276,400203億3496万+1.1%22.344.15
05/30696720696710+3.5%128,900197億2380万-1.93%21.674.02
05/27687704684686+0.73%111,700190億5708万-5.38%20.933.89
05/26706706667681-3.95%178,400189億1818万-6.2%20.783.86
05/25727727703709-0.7%110,700196億9602万-2.21%21.644.02
05/24722722702714-0.56%174,400198億3492万-1.11%21.794.05
05/23707721704718+1.84%168,400199億4604万-0.14%21.914.07
05/20681710677705+3.68%200,400195億8490万-1.4%21.513.99
05/19650687645680+4.45%181,400188億9040万-4.76%20.753.85
05/18679710645651-4.96%360,300180億8478万-8.57%19.873.69
05/17692710685685-4.2%416,400190億2930万-3.52%20.93.88
05/16762773708715-7.14%543,100198億6270万+1.13%21.824.05
05/13737794730770+4.05%658,500213億9060万+9.69%23.54.36
05/12745760734740-4.39%703,800205億5720万+6.17%22.584.19
05/11756782742774+3.48%279,900215億172万+12.01%23.624.39
05/10785785738748-4.59%270,000207億7944万+9.52%22.834.24
05/09745789742784+4.53%227,600217億7952万+16.67%23.924.44
05/06716761705750+2.6%160,200208億3500万+13.64%22.894.25
05/02700741695731-1.08%102,100203億718万+12.63%22.314.14
04/28750754700739-1.73%283,600205億2942万+15.83%22.554.19
04/27705757705752+6.67%390,500208億9056万+19.75%22.954.26
04/26724735677705-3.16%308,900195億8490万+14.26%21.513.99
04/25741758722728-0.95%178,500202億2384万+19.74%22.224.12
04/22764767721735-4.55%346,100204億1830万+22.91%22.434.16
04/21735775729770+6.06%427,500213億9060万+30.73%23.54.36
04/20735735700726-0.55%326,500201億6828万+25.17%22.154.11
04/19713736699730+2.82%354,600202億7940万+27.85%22.284.14
04/18663723647710+6.77%759,600197億2380万+26.33%21.674.02
04/15622670620665+5.22%334,200184億7370万+20.04%20.293.77
04/14642642610632+0.64%221,500175億5696万+15.12%19.293.58
04/13637659621628-0.16%310,500174億4584万+15.23%19.163.56
04/12666669620629-6.95%449,600174億7362万+16.27%19.193.56
04/11625678625676+8.86%714,400187億7928万+25.65%20.633.83
04/08595626592621+1.47%405,900172億5138万+16.73%18.953.52
04/07593620591612+3.2%537,600170億136万+15.69%18.683.47
04/06589610580593-2.63%547,600164億7354万+12.74%18.13.36
04/05613619571609-3.64%824,600169億1802万+16.22%18.583.45
04/04588654582632+5.33%1,583,700175億5696万+21.77%19.293.58
04/01601636565600+6.95%3,071,300166億6800万+16.73%18.313.4
03/31561561561561+16.63%65,400155億8458万+10%17.123.37
03/30482495480481+0.21%159,800133億6218万-4.94%14.682.89
03/29465483465480+1.48%76,400133億3440万-5.14%14.652.89
03/28480481455473+1.28%149,600131億3994万-6.52%14.432.84
03/25500500466467-4.89%164,100129億7326万-7.71%14.252.81
03/24470494461491+4.47%146,200136億3998万-2.77%14.982.95
03/23475475455470-1.47%233,700130億5660万-6.75%14.342.83
03/22484494477477-1.65%173,600132億5106万-5.36%14.562.87
03/18505508482485-5.27%185,100134億7330万-3.58%14.82.92
03/17530530506512-3.21%115,300142億2336万+2.4%15.623.08
03/16505530497529+5.38%179,900146億9562万+6.44%16.143.18
03/15508517491502-3.09%162,400139億4556万+1.83%15.323.02
03/14522526513518-0.19%135,300143億9004万+5.28%15.813.11
03/11510538510519-1.33%186,000144億1782万+5.7%15.843.12
03/10534538517526+0.38%172,100146億1228万+7.57%16.053.16
03/09534534515524-2.6%148,900145億5672万+7.38%15.993.15
03/08543545500538-1.82%344,800149億4564万+10.7%16.423.23
03/07545554533548+1.86%277,000152億2344万+13.22%16.723.29
03/04527548523538+0.94%221,500149億4564万+12.55%16.423.23
03/03544555525533-1.66%285,300148億674万+12.92%16.263.2
03/02545549526542+1.5%355,800150億5676万+16.31%16.543.26
03/01494541490534+6.8%513,600148億3452万+16.09%16.33.21
02/29509525497500+1.01%346,400138億9000万+10.13%15.263.01
02/26507518481495-0.8%319,500137億5110万+10.24%15.112.98
02/25488505480499+3.96%318,000138億6222万+12.9%15.233